Dark

BEEMW
Beam Global Warrant
stock NASDAQ

Inactive

Apr 17, 2024

0.0997USD-33.489%(-0.0502)32,389

Pre-market

0.00USD-100.000%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-17	0.053000	0.239800	0.053000	0.099700	-33.489%	32,389	0.000%
2024-04-16	0.150000	0.240000	0.111800	0.149900	-27.933%	9,691	-33.489%
2024-04-15	0.054450	0.208000	0.053300	0.208000	+316.000%	14,840	-52.067%
2024-04-12	0.079700	0.079700	0.031500	0.050000	-28.469%	2,077	+99.400%
2024-04-11	0.040000	0.074200	0.032800	0.069900	+34.423%	13,654	+42.632%
2024-04-10	0.109000	0.110000	0.052000	0.052000	-55.441%	13,578	+91.731%
2024-04-09	0.218000	0.218000	0.080100	0.116700	-47.218%	15,995	-14.567%
2024-04-08	0.294000	0.300000	0.210000	0.221100	-44.447%	1,763	-54.907%
2024-04-05	0.397400	0.404000	0.250000	0.398000	+0.836%	5,058	-74.950%
2024-04-04	0.500000	0.619000	0.394700	0.394700	+29.325%	13,726	-74.740%
2024-04-03	0.425200	0.487100	0.260200	0.305200	-38.960%	1,096	-67.333%
2024-04-02	0.500000	0.542500	0.500000	0.500000	0.000%	7,448	-80.060%
2024-04-01	0.681300	0.681300	0.500000	0.500000	-18.033%	4,540	-80.060%
2024-03-28	0.786000	0.790000	0.610000	0.610000	-8.724%	4,394	-83.656%
2024-03-27	0.699999	0.700000	0.650100	0.668300	+2.108%	6,998	-85.082%
2024-03-26	0.550000	0.765100	0.550000	0.654500	-2.313%	10,168	-84.767%
2024-03-25	0.740000	0.740000	0.500000	0.670000	-9.459%	4,993	-85.119%
2024-03-22	0.770000	0.770000	0.720000	0.740000	-6.648%	6,673	-86.527%
2024-03-21	0.890000	0.890000	0.772000	0.792700	-10.933%	6,284	-87.423%
2024-03-20	0.805001	0.890000	0.788000	0.890000	+8.908%	3,456	-88.798%
2024-03-19	0.860000	0.860000	0.753800	0.817200	+8.960%	3,474	-87.800%
2024-03-18	0.800000	0.949000	0.750000	0.750000	-10.180%	9,014	-86.707%
2024-03-15	0.800200	0.835000	0.770300	0.835000	-5.264%	960	-88.060%
2024-03-14	0.926800	0.990000	0.842000	0.881400	-16.841%	4,124	-88.688%
2024-03-13	1.060000	1.081000	0.981000	1.059900	-0.944%	5,001	-90.593%
2024-03-12	0.940000	1.070000	0.940000	1.070000	+13.830%	5,223	-90.682%
2024-03-11	0.940000	0.940000	0.940000	0.940000	0.000%	210	-89.394%
2024-03-08	0.940000	0.940000	0.940000	0.940000	+4.444%	100	-89.394%
2024-03-06	0.900000	0.900000	0.900000	0.900000	+49.975%	1,001	-88.922%
2024-03-05	1.430000	1.430000	0.600100	0.600100	-45.445%	1,040	-83.386%
2024-03-04	1.120000	1.120000	1.050000	1.100000	-14.063%	1,241	-90.936%
2024-03-01	1.280000	1.530000	1.210000	1.280000	+16.364%	12,996	-92.211%
2024-02-29	1.250000	1.250000	1.100000	1.100000	-15.385%	1,400	-90.936%
2024-02-28	1.090000	1.300000	1.090000	1.300000	+18.182%	1,035	-92.331%
2024-02-27	1.330000	1.330000	1.100000	1.100000	-8.333%	4,079	-90.936%
2024-02-26	1.800000	1.800000	1.200000	1.200000	-25.000%	7,348	-91.692%
2024-02-23	1.200000	1.700000	1.200000	1.600000	+25.490%	7,021	-93.769%
2024-02-22	1.500000	1.520000	1.100000	1.275000	-27.143%	3,809	-92.180%
2024-02-21	1.320000	1.900000	1.320000	1.750000	0.000%	10,356	-94.303%
2024-02-20	1.880000	1.880000	1.500000	1.750000	-11.616%	6,244	-94.303%
2024-02-16	2.190000	2.190000	1.800000	1.980000	-10.000%	2,022	-94.965%
2024-02-15	2.100000	2.700000	1.750000	2.200000	+7.317%	12,403	-95.468%
2024-02-14	1.550000	2.060000	1.550000	2.050000	+41.379%	6,310	-95.137%
2024-02-13	1.220000	1.600000	1.220000	1.450000	+36.792%	1,765	-93.124%
2024-02-12	1.060000	1.060000	1.060000	1.060000	-16.765%	1,073	-90.594%
2024-02-09	1.360000	1.420000	1.250000	1.273500	-2.031%	2,237	-92.171%
2024-02-08	1.390000	1.420000	1.299900	1.299900	+1.160%	2,068	-92.330%
2024-02-07	1.160000	1.419900	1.160000	1.285000	-4.815%	1,233	-92.241%
2024-02-06	1.160100	1.350000	1.160100	1.350000	-4.930%	2,765	-92.615%
2024-02-05	1.420000	1.420000	1.420000	1.420000	+29.091%	1,219	-92.979%
2024-02-02	1.100000	1.230000	1.100000	1.100000	+10.000%	8,209	-90.936%
2024-01-31	0.915000	1.000000	0.915000	1.000000	-19.994%	227	-90.030%
2024-01-29	1.250000	1.250000	1.249900	1.249900	+62.304%	695	-92.023%
2024-01-24	1.440000	1.440000	0.760000	0.770100	-42.530%	1,065	-87.054%
2024-01-23	1.250000	1.340000	1.250000	1.340000	+21.818%	3,372	-92.560%
2024-01-22	1.250000	1.350000	1.100000	1.100000	+67.621%	6,315	-90.936%
2024-01-17	0.656242	0.656242	0.656242	0.656242	-23.247%	122	-84.807%
2024-01-16	0.900000	0.900000	0.855000	0.855000	-14.500%	600	-88.339%
2024-01-10	1.000000	1.000000	1.000000	1.000000	-9.091%	603	-90.030%
2024-01-09	1.200000	1.200000	1.000000	1.100000	-31.250%	3,815	-90.936%
2024-01-08	1.020000	1.600000	1.020000	1.600000	+60.000%	427	-93.769%
2024-01-05	1.050000	1.050000	1.000000	1.000000	-20.000%	1,830	-90.030%
2024-01-03	1.130000	1.280000	1.110000	1.250000	+11.607%	4,803	-92.024%
2024-01-02	1.690000	1.890000	1.120000	1.120000	-37.079%	2,259	-91.098%
2023-12-29	2.150000	2.150000	1.530000	1.780000	-15.238%	2,577	-94.399%
2023-12-28	1.900000	2.290000	1.900000	2.100000	+16.440%	10,719	-95.252%
2023-12-27	1.750000	1.832000	1.510000	1.803500	-5.079%	3,377	-94.472%
2023-12-26	1.500000	1.900000	1.500000	1.900000	+46.154%	2,548	-94.753%
2023-12-21	1.400000	1.400000	1.300000	1.300000	+14.035%	3,289	-92.331%
2023-12-20	1.160000	1.700000	1.020000	1.140000	-31.737%	7,258	-91.254%
2023-12-19	1.400000	1.670000	1.400000	1.670000	0.000%	842	-94.030%
2023-12-15	1.670000	1.670000	1.670000	1.670000	0.000%	502	-94.030%
2023-12-14	1.560000	1.670000	1.560000	1.670000	0.000%	1,144	-94.030%
2023-12-13	1.980000	1.980000	1.650000	1.670000	+3.086%	5,716	-94.030%
2023-12-12	1.720000	1.820000	1.400100	1.620000	-4.706%	9,099	-93.846%
2023-12-11	1.800000	1.900000	1.590000	1.700000	+14.094%	2,884	-94.135%
2023-12-08	0.900000	1.500000	0.900000	1.490000	+7.194%	6,398	-93.309%
2023-12-06	1.340000	1.400000	1.340000	1.390000	-3.472%	1,085	-92.827%
2023-12-05	1.490000	1.580000	1.410000	1.440000	-16.279%	2,047	-93.076%
2023-12-04	1.720000	1.720000	1.720000	1.720000	-13.350%	252	-94.203%
2023-11-30	1.985000	1.985000	1.985000	1.985000	+4.474%	201	-94.977%
2023-11-22	1.950000	1.950000	1.900000	1.900000	-0.524%	901	-94.753%
2023-11-20	1.910000	1.910000	1.910000	1.910000	-0.521%	187	-94.780%
2023-11-15	1.920000	1.920000	1.920000	1.920000	-6.796%	145	-94.807%
2023-11-14	2.060000	2.060000	2.060000	2.060000	0.000%	229	-95.160%
2023-11-06	2.250000	2.250000	2.060000	2.060000	+0.488%	948	-95.160%
2023-11-03	2.250000	2.250000	2.050000	2.050000	0.000%	577	-95.137%
2023-11-02	2.390000	2.430000	2.050000	2.050000	-10.870%	9,653	-95.137%
2023-11-01	2.690000	2.690000	2.300000	2.300000	-7.258%	3,499	-95.665%
2023-10-31	2.680000	2.800000	2.240000	2.480000	-3.876%	6,889	-95.980%
2023-10-30	2.580000	2.580000	2.580000	2.580000	+11.688%	202	-96.136%
2023-10-27	2.280000	2.590000	2.280000	2.310000	+0.435%	3,673	-95.684%
2023-10-26	2.190000	2.300000	1.900000	2.300000	-10.156%	7,653	-95.665%
2023-10-20	2.060000	2.560000	2.060000	2.560000	+11.304%	1,756	-96.105%
2023-10-19	2.300000	2.300000	2.300000	2.300000	+9.005%	709	-95.665%
2023-10-18	2.050000	2.460000	2.000000	2.110000	-17.255%	1,057	-95.275%
2023-10-11	2.700000	2.700000	2.520000	2.550000	-9.574%	648	-96.090%
2023-10-10	2.800000	2.820000	2.800000	2.820000	-6.000%	532	-96.465%
2023-10-04	2.589100	3.000000	2.589100	3.000000	+11.115%	1,611	-96.677%
2023-10-02	2.700000	2.700000	2.699900	2.699900	-0.004%	420	-96.307%
2023-09-29	3.240000	4.050000	2.700000	2.700000	-10.000%	13,445	-96.307%
2023-09-28	2.670000	3.430000	2.660000	3.000000	+15.385%	10,938	-96.677%
2023-09-27	3.400000	3.400000	2.520000	2.600000	-16.129%	6,057	-96.165%
2023-09-26	3.160000	3.490000	2.970000	3.100000	-1.590%	16,541	-96.784%
2023-09-25	2.880000	3.500000	2.880000	3.150100	+30.710%	2,655	-96.835%
2023-09-22	2.340000	3.679900	2.200000	2.410000	+21.717%	16,019	-95.863%
2023-09-21	2.880000	3.249400	1.980000	1.980000	-33.779%	2,362	-94.965%
2023-09-20	2.990000	2.990000	2.990000	2.990000	-0.333%	113	-96.666%
2023-09-18	3.000000	3.000000	3.000000	3.000000	0.000%	101	-96.677%
2023-09-13	3.000000	3.000000	2.990000	3.000000	-8.257%	1,267	-96.677%
2023-09-12	3.200000	3.650000	3.000000	3.270000	-0.909%	9,409	-96.951%
2023-09-11	3.500000	3.810000	3.300000	3.300000	-5.714%	9,103	-96.979%
2023-09-08	2.600100	3.700000	2.600100	3.500000	+16.667%	6,290	-97.151%
2023-09-07	3.350000	3.400000	3.000000	3.000000	-20.000%	1,182	-96.677%
2023-09-06	3.350000	3.800000	3.350000	3.750000	+10.294%	2,893	-97.341%
2023-09-05	3.990000	3.990000	3.300000	3.400000	-4.225%	4,965	-97.068%
2023-09-01	3.920000	4.050000	3.500000	3.550000	-11.250%	7,052	-97.192%
2023-08-30	4.290000	4.500000	4.000000	4.000000	+4.987%	2,709	-97.508%
2023-08-29	4.160000	4.706300	3.810000	3.810000	-9.286%	823	-97.383%
2023-08-28	4.200000	4.200000	4.200000	4.200000	-0.709%	118	-97.626%
2023-08-25	4.070000	4.250000	3.990000	4.230000	+15.102%	1,749	-97.643%
2023-08-24	4.160000	4.300000	3.675000	3.675000	-9.483%	1,476	-97.287%
2023-08-23	4.270000	4.300000	3.940000	4.060000	+4.103%	2,015	-97.544%
2023-08-22	4.010000	4.300000	3.880000	3.900000	-15.217%	8,038	-97.444%
2023-08-21	4.600000	4.750000	4.500000	4.600000	-6.122%	1,294	-97.833%
2023-08-18	5.000000	5.900000	4.430000	4.900000	-1.998%	8,714	-97.965%
2023-08-15	4.630000	5.600000	4.630000	4.999900	-13.497%	5,112	-98.006%
2023-08-14	4.210000	5.780000	4.130000	5.780000	+15.600%	14,259	-98.275%
2023-08-11	4.260000	5.160000	3.880000	5.000000	+3.734%	3,577	-98.006%
2023-08-10	4.820000	4.820000	4.820000	4.820000	+7.350%	256	-97.932%
2023-08-09	4.460000	4.490000	4.460000	4.490000	+3.218%	803	-97.780%
2023-08-08	4.350000	4.350000	4.350000	4.350000	-11.224%	567	-97.708%
2023-08-07	4.900000	4.900000	4.900000	4.900000	-8.068%	1,221	-97.965%
2023-08-03	5.330000	5.330000	5.330000	5.330000	+2.500%	115	-98.129%
2023-08-02	5.060000	5.220000	4.970000	5.200000	-7.473%	1,623	-98.083%
2023-08-01	5.620000	5.620000	5.620000	5.620000	+5.145%	100	-98.226%
2023-07-28	4.550000	5.345000	4.550000	5.345000	+5.424%	358	-98.135%
2023-07-27	5.180000	5.449500	4.460100	5.070000	+5.625%	2,479	-98.034%
2023-07-25	5.310000	5.340000	4.800000	4.800000	-20.000%	737	-97.923%
2023-07-21	6.090000	6.210000	5.680000	6.000000	-1.639%	1,440	-98.338%
2023-07-20	6.400000	6.700000	6.100000	6.100000	-3.328%	1,913	-98.366%
2023-07-19	6.800000	7.300000	6.100000	6.310000	+1.284%	5,505	-98.420%
2023-07-18	6.200000	6.490000	6.190000	6.230000	+8.348%	1,876	-98.400%
2023-07-17	5.810000	5.810000	5.750000	5.750000	+15.000%	702	-98.266%
2023-07-14	5.120000	5.120000	5.000000	5.000000	+0.200%	1,266	-98.006%
2023-07-13	5.060000	5.060000	4.960000	4.990000	+8.715%	1,308	-98.002%
2023-07-12	4.500000	4.750000	4.500000	4.590000	+6.005%	1,929	-97.828%
2023-07-11	4.840000	4.840000	4.250000	4.330000	-13.052%	1,120	-97.697%
2023-07-10	4.980000	4.980000	4.980000	4.980000	+4.805%	2	-97.998%
2023-07-07	4.751700	4.751700	4.751700	4.751700	+5.593%	765	-97.902%
2023-07-06	4.440000	5.000000	4.440000	4.500000	-10.000%	4,937	-97.784%
2023-07-05	4.890000	5.450000	4.860000	5.000000	0.000%	5,808	-98.006%
2023-07-03	5.000000	5.000000	5.000000	5.000000	+7.296%	2,008	-98.006%
2023-06-30	5.350000	5.350000	4.660000	4.660000	-7.723%	2,618	-97.861%
2023-06-29	4.850000	5.300000	4.750000	5.050000	+11.973%	3,030	-98.026%
2023-06-28	4.600000	4.600000	4.510000	4.510000	-12.850%	852	-97.789%
2023-06-27	5.400000	5.400000	4.530000	5.175000	+13.736%	6,311	-98.073%
2023-06-26	5.130000	5.900000	4.530000	4.550000	-3.805%	7,406	-97.809%
2023-06-23	5.500000	5.500000	4.730000	4.730000	-9.038%	5,710	-97.892%
2023-06-22	6.500000	6.500000	4.710000	5.200000	0.000%	4,370	-98.083%
2023-06-21	4.900000	5.300000	4.750000	5.200000	+8.787%	7,200	-98.083%
2023-06-20	5.000000	5.300000	4.510000	4.780000	+8.636%	3,928	-97.914%
2023-06-16	4.400000	4.400000	4.400000	4.400000	-10.931%	130	-97.734%
2023-06-15	4.590000	4.950000	4.590000	4.940000	-6.439%	2,517	-97.982%
2023-06-14	5.270000	5.280000	5.270000	5.280000	+1.538%	573	-98.112%
2023-06-13	4.800000	5.200000	4.800000	5.200000	+0.775%	1,929	-98.083%
2023-06-09	5.160000	5.160000	5.160000	5.160000	0.000%	168	-98.068%
2023-06-08	5.220000	5.386200	5.160000	5.160000	-10.881%	1,463	-98.068%
2023-06-07	5.810000	5.810000	5.790000	5.790000	+3.950%	374	-98.278%
2023-06-06	5.530000	5.980000	5.530000	5.570000	-0.713%	5,432	-98.210%
2023-06-02	5.610000	5.610000	5.610000	5.610000	+2.000%	272	-98.223%
2023-05-31	5.500000	5.500000	5.500000	5.500000	-8.333%	124	-98.187%
2023-05-30	6.000000	6.000000	6.000000	6.000000	-3.382%	221	-98.338%
2023-05-26	6.210000	6.210000	6.210000	6.210000	-7.313%	212	-98.395%
2023-05-23	7.090000	7.292200	6.700000	6.700000	+3.077%	1,203	-98.512%
2023-05-22	6.000000	6.500000	5.920000	6.500000	+8.332%	2,469	-98.466%
2023-05-18	6.000000	6.000100	6.000000	6.000100	+4.897%	356	-98.338%
2023-05-17	6.640000	6.640000	5.610000	5.720000	-12.216%	3,537	-98.257%
2023-05-16	6.500100	6.516000	6.500000	6.516000	-8.739%	766	-98.470%
2023-05-11	5.980000	7.140000	5.980000	7.140000	+30.055%	3,524	-98.604%
2023-05-01	5.490000	5.490000	5.490000	5.490000	+23.371%	1,065	-98.184%
2023-04-28	5.835000	5.835000	4.450000	4.450000	-8.811%	795	-97.760%
2023-04-27	5.180000	5.180000	4.880000	4.880000	-11.111%	1,007	-97.957%
2023-04-26	4.050000	6.100000	4.050000	5.490000	+5.374%	4,536	-98.184%
2023-04-19	5.180000	5.210000	5.180000	5.210000	+2.863%	1,180	-98.086%
2023-04-18	6.390000	6.390000	5.065000	5.065000	-7.402%	2,522	-98.032%
2023-04-17	5.424100	5.495000	5.380000	5.469900	-5.036%	2,446	-98.177%
2023-04-13	5.800000	5.800000	5.760000	5.760000	-1.201%	717	-98.269%
2023-04-12	5.950000	5.950000	5.580000	5.830000	-1.019%	1,664	-98.290%
2023-04-11	5.860000	6.149900	5.850000	5.890000	-6.951%	1,160	-98.307%
2023-04-10	5.820000	6.330000	5.820000	6.330000	+8.576%	642	-98.425%
2023-04-06	6.390400	6.399900	5.830000	5.830000	-25.543%	1,776	-98.290%
2023-04-04	7.830000	7.830000	7.830000	7.830000	-6.786%	550	-98.727%
2023-03-30	8.500000	8.500000	8.400000	8.400000	-17.323%	673	-98.813%
2023-03-29	9.700000	10.180000	9.410000	10.160000	+2.626%	1,601	-99.019%
2023-03-24	9.900000	9.900000	9.900000	9.900000	+2.591%	211	-98.993%
2023-03-23	9.120000	10.490000	9.120000	9.650000	+9.659%	3,290	-98.967%
2023-03-21	8.800000	8.800000	8.800000	8.800000	+3.774%	150	-98.867%
2023-03-17	8.210000	8.480000	8.210000	8.480000	+2.663%	2,898	-98.824%
2023-03-16	7.000000	8.270000	7.000000	8.260000	+14.088%	3,884	-98.793%
2023-03-15	8.150000	8.150000	7.240000	7.240000	-10.062%	3,603	-98.623%
2023-03-14	8.050000	8.050000	8.050000	8.050000	+7.477%	226	-98.761%
2023-03-13	7.490000	7.490000	7.490000	7.490000	-16.219%	108	-98.669%
2023-03-09	9.060000	9.140000	8.940000	8.940000	-10.624%	1,900	-98.885%
2023-03-06	10.002700	10.002700	10.002700	10.002700	-8.205%	180	-99.003%
2023-02-15	10.900000	10.900000	10.896800	10.896800	+8.534%	236	-99.085%
2023-02-14	10.080000	10.080000	10.040000	10.040000	-6.168%	453	-99.007%
2023-02-07	10.700000	10.700000	10.700000	10.700000	-3.950%	130	-99.068%
2023-02-02	11.680000	11.680000	11.140000	11.140000	-1.503%	280	-99.105%
2023-02-01	11.100000	11.310000	11.100000	11.310000	-6.683%	646	-99.118%
2023-01-27	12.479900	12.479900	12.000000	12.120000	+5.391%	882	-99.177%
2023-01-26	11.500000	11.500000	11.500000	11.500000	+1.680%	219	-99.133%
2023-01-25	10.460000	11.310000	10.460000	11.310000	-2.163%	1,133	-99.118%
2023-01-24	11.840000	11.840000	11.560000	11.560000	-1.533%	2,042	-99.138%
2023-01-23	12.000000	12.140000	11.740000	11.740000	+0.514%	2,209	-99.151%
2023-01-18	12.220000	12.220000	11.420000	11.680000	-0.223%	587	-99.146%
2023-01-17	12.000000	12.000000	11.650000	11.706100	+1.792%	3,364	-99.148%
2023-01-11	11.500000	11.500000	11.500000	11.500000	+3.532%	1,000	-99.133%
2023-01-10	10.750000	11.107700	10.750000	11.107700	+5.888%	3,178	-99.102%
2023-01-09	10.450000	10.490000	10.450000	10.490000	-0.095%	409	-99.050%
2023-01-04	10.500000	10.500000	10.500000	10.500000	+9.148%	201	-99.050%
2023-01-03	9.620000	9.620000	9.620000	9.620000	-3.511%	182	-98.964%
2022-12-29	10.250000	10.250000	9.970000	9.970000	-0.300%	400	-99.000%
2022-12-23	10.160000	10.720000	8.849000	10.000000	+9.649%	3,641	-99.003%
2022-12-22	9.120000	9.120000	9.120000	9.120000	-13.308%	373	-98.907%
2022-12-21	10.520000	10.520000	10.520000	10.520000	+2.136%	396	-99.052%
2022-12-20	10.850000	11.160000	10.260000	10.300000	-20.769%	3,587	-99.032%
2022-12-19	13.000000	13.000000	13.000000	13.000000	+3.585%	110	-99.233%
2022-12-16	12.550100	12.550100	12.550100	12.550100	-3.461%	162	-99.206%
2022-12-15	13.000000	13.000000	13.000000	13.000000	+13.736%	768	-99.233%
2022-12-14	11.430000	11.430000	11.430000	11.430000	-12.077%	556	-99.128%
2022-12-12	13.150100	13.150100	12.300000	13.000000	-5.317%	4,797	-99.233%
2022-12-09	14.790000	15.000000	13.730000	13.730000	-5.441%	1,295	-99.274%
2022-12-08	12.450000	14.520000	12.450000	14.520000	+10.840%	1,562	-99.313%
2022-12-07	12.350000	13.250000	12.350000	13.100000	+2.184%	3,204	-99.239%
2022-12-06	13.060000	13.060000	12.820000	12.820000	-11.586%	1,757	-99.222%
2022-12-05	13.250000	14.500000	13.250000	14.500000	+9.765%	5,762	-99.312%
2022-12-02	12.500000	13.505000	12.480000	13.210000	+4.262%	21,524	-99.245%
2022-12-01	13.000000	13.000000	12.200000	12.670000	-2.538%	522	-99.213%
2022-11-30	13.000000	13.000000	13.000000	13.000000	0.000%	833	-99.233%
2022-11-29	14.200000	14.910000	12.600000	13.000000	-3.202%	4,333	-99.233%
2022-11-28	11.500000	13.540000	10.820000	13.430000	+12.385%	2,987	-99.258%
2022-11-25	11.500000	11.950000	11.500000	11.950000	+10.647%	1,005	-99.166%
2022-11-23	11.250000	11.250000	10.800100	10.800100	-3.468%	481	-99.077%
2022-11-22	10.990000	11.500000	10.990000	11.188100	+6.149%	933	-99.109%
2022-11-21	10.360000	10.540000	10.000000	10.540000	-6.890%	5,220	-99.054%
2022-11-18	11.320000	11.320000	11.320000	11.320000	-1.049%	865	-99.119%
2022-11-17	10.500000	12.045000	10.500000	11.440000	+10.106%	6,976	-99.128%
2022-11-16	9.943500	10.390000	9.700000	10.390000	-3.528%	1,214	-99.040%
2022-11-15	10.475300	10.770100	9.970000	10.770000	+5.119%	4,356	-99.074%
2022-11-14	10.000000	11.080000	9.550000	10.245500	+7.847%	11,021	-99.027%
2022-11-11	7.500000	10.560000	7.500000	9.500000	+18.750%	25,499	-98.951%
2022-11-10	7.940000	8.310000	7.940000	8.000000	+10.497%	3,736	-98.754%
2022-11-09	7.400000	7.410000	7.240000	7.240000	-3.851%	1,300	-98.623%
2022-11-08	7.530000	8.250000	7.500100	7.530000	-2.524%	510	-98.676%
2022-11-07	8.025000	8.025000	7.090000	7.725000	+3.000%	3,050	-98.709%
2022-11-04	7.530000	7.530000	7.500000	7.500000	+7.143%	590	-98.671%
2022-11-03	6.790000	7.530000	6.790000	7.000000	+10.063%	2,632	-98.576%
2022-11-02	6.629700	7.050000	6.350000	6.360000	-15.762%	1,917	-98.432%
2022-11-01	7.240000	7.760000	7.150000	7.550000	+14.455%	3,223	-98.679%
2022-10-28	6.740000	6.740000	6.596500	6.596500	+0.710%	460	-98.489%
2022-10-27	7.000000	7.000000	6.550000	6.550000	-6.429%	914	-98.478%
2022-10-26	6.390000	7.000000	6.390000	7.000000	+11.821%	1,258	-98.576%
2022-10-25	5.550000	7.330000	5.520000	6.260000	+19.694%	3,156	-98.407%
2022-10-24	4.760000	5.230000	4.760000	5.230000	+10.105%	2,168	-98.094%
2022-10-21	4.750000	4.750000	4.750000	4.750000	-1.042%	490	-97.901%
2022-10-20	5.100000	5.760000	4.740000	4.800000	-16.084%	12,895	-97.923%
2022-10-18	5.460000	5.745000	5.340000	5.720000	+8.539%	3,755	-98.257%
2022-10-17	6.620000	6.850000	5.120000	5.270000	-12.168%	20,394	-98.108%
2022-10-14	5.600000	7.280000	5.300000	6.000100	+0.002%	12,569	-98.338%
2022-10-13	7.000000	7.100000	5.882500	6.000000	-13.043%	5,772	-98.338%
2022-10-12	7.200000	7.550100	6.500000	6.900000	+7.143%	12,879	-98.555%
2022-10-11	6.350000	7.980000	6.250000	6.440000	-5.433%	9,196	-98.452%
2022-10-10	8.180000	8.350000	5.800000	6.810000	-14.875%	22,832	-98.536%
2022-10-07	8.280000	8.700000	6.700000	8.000000	+12.676%	10,061	-98.754%
2022-10-05	7.100000	7.144000	7.100000	7.100000	0.000%	435	-98.596%
2022-10-04	7.100000	7.100000	7.100000	7.100000	-9.841%	1,792	-98.596%
2022-09-30	7.875000	7.875000	7.250000	7.875000	+28.993%	310	-98.734%
2022-09-29	6.250000	6.250000	6.105000	6.105000	-12.784%	384	-98.367%
2022-09-28	6.700100	7.000000	6.700000	6.999900	-3.183%	2,650	-98.576%
2022-09-26	6.837000	7.230000	6.837000	7.230000	-2.953%	581	-98.621%
2022-09-23	7.100000	7.884700	6.510100	7.450000	-0.196%	1,136	-98.662%
2022-09-22	7.530000	7.544800	7.464600	7.464600	-4.788%	846	-98.664%
2022-09-21	7.840000	7.840000	7.840000	7.840000	-10.400%	520	-98.728%
2022-09-20	8.750000	8.750000	8.750000	8.750000	+1.743%	310	-98.861%
2022-09-15	8.600100	8.800000	8.600000	8.600100	+0.001%	602	-98.841%
2022-09-14	8.000000	8.600000	8.000000	8.600000	+4.242%	540	-98.841%
2022-09-13	7.830000	8.260000	7.830000	8.250000	+9.999%	964	-98.792%
2022-09-12	9.250000	9.250000	7.500100	7.500100	-11.971%	1,945	-98.671%
2022-09-09	9.330000	9.330000	8.520000	8.520000	+6.501%	400	-98.830%
2022-09-08	7.999900	8.000000	7.999900	7.999900	+2.932%	581	-98.754%
2022-09-02	7.772000	7.772000	7.772000	7.772000	-2.849%	196	-98.717%
2022-09-01	7.830000	7.999900	7.830000	7.999900	-4.598%	1,522	-98.754%
2022-08-31	8.390000	8.390000	8.300000	8.385500	+0.787%	902	-98.811%
2022-08-30	8.320000	8.320000	8.320000	8.320000	-2.576%	226	-98.802%
2022-08-29	8.500000	8.540000	8.255000	8.540000	+3.515%	584	-98.833%
2022-08-26	8.250000	8.250000	8.250000	8.250000	-10.229%	312	-98.792%
2022-08-23	9.190000	9.190000	9.190000	9.190000	+9.534%	546	-98.915%
2022-08-22	8.510000	8.510000	8.390100	8.390100	-3.893%	658	-98.812%
2022-08-19	9.440000	9.440000	8.730000	8.730000	-15.160%	549	-98.858%
2022-08-15	11.700000	11.700000	10.290000	10.290000	-14.250%	770	-99.031%
2022-08-12	10.000000	12.000000	10.000000	12.000000	+7.143%	1,944	-99.169%
2022-08-08	10.819100	11.200000	10.819100	11.200000	+12.112%	605	-99.110%
2022-08-04	9.990000	9.990000	9.990000	9.990000	+20.652%	240	-99.002%
2022-08-01	8.280000	8.280000	8.280000	8.280000	-8.911%	144	-98.796%
2022-07-29	9.140000	9.500000	9.050000	9.090000	+4.724%	1,461	-98.903%
2022-07-28	8.270000	8.680000	8.270000	8.680000	+13.911%	669	-98.851%
2022-07-27	7.620000	7.620000	7.620000	7.620000	-0.039%	378	-98.692%
2022-07-26	7.623000	7.623000	7.623000	7.623000	-4.713%	190	-98.692%
2022-07-25	7.910000	8.270000	7.500000	8.000000	+2.302%	775	-98.754%
2022-07-22	7.980000	7.980000	7.340000	7.820000	-4.983%	714	-98.725%
2022-07-21	9.090000	9.900000	8.100000	8.230100	-11.026%	1,612	-98.789%
2022-07-20	8.250000	9.250000	8.250000	9.250000	+2.176%	2,503	-98.922%
2022-07-19	8.010000	9.695600	7.120000	9.053000	+5.513%	4,179	-98.899%
2022-07-18	7.949900	8.580000	7.890000	8.580000	+15.861%	1,424	-98.838%
2022-07-15	7.405400	7.405400	7.380000	7.405400	-17.258%	697	-98.654%
2022-07-12	8.680000	10.330000	8.270000	8.950000	+7.224%	1,775	-98.886%
2022-07-05	8.347000	8.347000	8.347000	8.347000	-8.975%	803	-98.806%
2022-07-01	9.900000	9.910000	9.170000	9.170000	+1.890%	1,180	-98.913%
2022-06-30	8.920000	9.000000	8.920000	8.999900	+13.635%	1,299	-98.892%
2022-06-29	8.200000	8.200000	7.919900	7.920000	-28.842%	1,309	-98.741%
2022-06-24	11.800000	11.800000	11.130000	11.130100	+7.020%	1,921	-99.104%
2022-06-23	9.694200	10.400000	9.630000	10.400000	+7.975%	3,003	-99.041%
2022-06-22	9.631900	9.631900	9.631900	9.631900	+2.467%	222	-98.965%
2022-06-21	9.400000	9.500000	9.400000	9.400000	-1.052%	1,012	-98.939%
2022-06-17	7.680100	9.499900	7.680100	9.499900	-19.492%	634	-98.951%
2022-06-16	11.799900	11.799900	11.799900	11.799900	-5.488%	354	-99.155%
2022-06-10	12.485100	12.485100	12.485100	12.485100	+1.047%	168	-99.201%
2022-06-09	10.460000	12.413400	10.460000	12.355700	+31.864%	3,488	-99.193%
2022-06-07	9.370000	9.370000	9.370000	9.370000	0.000%	489	-98.936%
2022-06-06	9.370000	9.370000	9.370000	9.370000	+7.949%	278	-98.936%
2022-06-03	8.515000	8.680000	8.515000	8.680000	+2.357%	994	-98.851%
2022-06-01	8.510000	8.735000	8.480000	8.480100	+0.001%	1,982	-98.824%
2022-05-31	8.693500	8.693500	8.480000	8.480000	-1.851%	1,566	-98.824%
2022-05-27	8.950000	8.990000	8.510000	8.639900	+11.196%	3,519	-98.846%
2022-05-26	7.900000	7.900000	7.770000	7.770000	+2.373%	500	-98.717%
2022-05-25	6.750000	7.590000	6.750000	7.589900	+19.151%	1,934	-98.686%
2022-05-24	6.380000	6.380000	6.370000	6.370000	-13.569%	672	-98.435%
2022-05-23	7.369900	7.370000	7.369900	7.370000	+9.836%	439	-98.647%
2022-05-20	6.710000	6.710000	6.710000	6.710000	-20.119%	502	-98.514%
2022-05-19	8.400000	8.400000	8.400000	8.400000	+2.190%	447	-98.813%
2022-05-18	8.220000	8.220000	8.220000	8.220000	-9.670%	309	-98.787%
2022-05-17	9.190000	9.190000	9.100000	9.100000	+4.478%	1,839	-98.904%
2022-05-16	9.320100	9.320100	8.710000	8.710000	-0.910%	1,029	-98.855%
2022-05-13	9.999900	9.999900	8.750000	8.790000	+2.807%	2,391	-98.866%
2022-05-12	8.550000	8.550000	8.550000	8.550000	-4.469%	713	-98.834%
2022-05-11	10.494500	10.494500	8.950000	8.950000	-22.644%	1,697	-98.886%
2022-05-10	11.230000	11.570000	11.210000	11.569900	+1.669%	3,283	-99.138%
2022-05-09	11.720000	11.720100	11.380000	11.380000	-7.555%	760	-99.124%
2022-05-05	12.300000	13.020000	12.300000	12.310000	-2.688%	1,319	-99.190%
2022-05-04	12.650000	12.650000	12.650000	12.650000	+9.714%	206	-99.212%
2022-05-03	12.000000	12.000000	11.530000	11.530000	+3.409%	453	-99.135%
2022-05-02	11.149900	11.149900	11.149900	11.149900	-7.084%	175	-99.106%
2022-04-25	16.399900	16.399900	12.000000	12.000000	+11.111%	561	-99.169%
2022-04-22	10.520000	11.000000	10.400000	10.800000	-32.771%	2,689	-99.077%
2022-04-19	16.850000	17.090000	16.064500	16.064500	-12.740%	456	-99.379%
2022-04-14	18.430000	18.430000	18.410000	18.410000	-3.233%	210	-99.458%
2022-04-13	17.950000	19.250000	17.950000	19.025000	+10.482%	1,379	-99.476%
2022-04-12	19.000000	19.000000	16.890000	17.220000	+4.872%	1,902	-99.421%
2022-04-11	16.060000	16.420000	14.910000	16.420000	-5.659%	1,252	-99.393%
2022-04-08	17.670100	17.670100	16.600000	17.404900	-5.919%	2,536	-99.427%
2022-04-07	15.400000	18.500000	15.400000	18.500000	+21.791%	1,028	-99.461%
2022-04-06	18.850000	18.850000	14.740000	15.190000	-19.116%	2,651	-99.344%
2022-04-05	16.980000	19.500000	16.980000	18.780000	+9.504%	3,344	-99.469%
2022-04-04	16.920000	17.150000	16.830000	17.150000	+9.166%	1,903	-99.419%
2022-04-01	14.900000	16.420000	14.860000	15.710000	+19.650%	6,030	-99.365%
2022-03-31	12.770000	13.130000	12.770000	13.130000	+6.748%	1,039	-99.241%
2022-03-30	12.490000	12.599900	12.290000	12.300000	+5.943%	4,055	-99.189%
2022-03-29	10.500000	11.880000	10.500000	11.610000	+16.100%	2,268	-99.141%
2022-03-28	9.990000	10.000000	9.990000	10.000000	0.000%	817	-99.003%

.dark-mode .pQTyjk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQTyjk{ color: #333333; background-color: white; border: 2px solid #333333; }BEEMWBeam Global Warrantstock NASDAQ

BEEMW
Beam Global Warrant
stock NASDAQ